54,500€
3,81%
Echtzeit-Aktienkurs Matador Resources Co.
Bid:
Ask:
Aktienkurse zur Matador Resources Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 55,00 | 55,00 | 54,00 | 54,50 | 4,81% | 43,00 |
| 01.04.2026 | 53,50 | 53,50 | 52,00 | 52,00 | -3,70% | 409,00 |
| 31.03.2026 | 57,00 | 58,00 | 54,00 | 54,00 | -5,26% | 617,00 |
| 30.03.2026 | 57,00 | 58,50 | 57,00 | 57,00 | 0,88% | 421,00 |
| 27.03.2026 | 55,00 | 56,50 | 55,00 | 56,50 | 4,63% | 450,00 |
| 26.03.2026 | 53,50 | 54,00 | 53,00 | 54,00 | 2,86% | 1.110,00 |
| 25.03.2026 | 51,50 | 52,50 | 51,50 | 52,50 | -0,94% | 1.270,00 |
| 24.03.2026 | 52,00 | 53,00 | 52,00 | 53,00 | 4,95% | 615,00 |
| 23.03.2026 | 50,00 | 51,50 | 49,80 | 50,50 | -1,94% | 407,00 |
| 20.03.2026 | 49,80 | 51,50 | 48,80 | 51,50 | 1,98% | 404,00 |
| 19.03.2026 | 50,50 | 50,50 | 50,00 | 50,50 | 0,00% | 119,00 |
| 18.03.2026 | 50,00 | 50,50 | 50,00 | 50,50 | 1,00% | 363,00 |
| 17.03.2026 | 49,20 | 50,00 | 49,20 | 50,00 | 0,81% | 424,00 |
| 16.03.2026 | 50,50 | 50,50 | 49,00 | 49,60 | 2,06% | 95,00 |
| 13.03.2026 | 49,40 | 49,40 | 48,00 | 48,60 | -0,82% | 306,00 |
| 12.03.2026 | 49,20 | 50,00 | 49,00 | 49,00 | 1,24% | 1.183,00 |
| 11.03.2026 | 45,60 | 48,40 | 45,60 | 48,40 | 2,54% | 1.245,00 |
| 10.03.2026 | 48,60 | 49,40 | 46,60 | 47,20 | -0,42% | 308,00 |
| 09.03.2026 | 49,00 | 52,00 | 47,40 | 47,40 | -1,66% | 1.465,00 |
| 06.03.2026 | 48,00 | 49,00 | 47,00 | 48,20 | 1,26% | 966,00 |
| 05.03.2026 | 45,60 | 48,00 | 45,60 | 47,60 | 3,93% | 19,00 |
| 04.03.2026 | 45,40 | 45,80 | 45,40 | 45,80 | 0,88% | 113,00 |
| 03.03.2026 | 46,40 | 48,20 | 45,40 | 45,40 | -1,73% | 1.297,00 |
| 02.03.2026 | 46,60 | 49,20 | 45,00 | 46,20 | 11,59% | 1.049,00 |
| 27.02.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -1,66% | 55,00 |
| 26.02.2026 | 42,10 | 42,70 | 41,10 | 42,10 | 0,24% | - |
| 25.02.2026 | 40,80 | 42,00 | 40,80 | 42,00 | -1,41% | 123,00 |
| 24.02.2026 | 42,60 | 42,60 | 42,60 | 42,60 | -1,84% | 15,00 |
| 23.02.2026 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | 25,00 |
| 20.02.2026 | 44,80 | 44,80 | 44,00 | 44,20 | 1,38% | 184,00 |
| 19.02.2026 | 42,60 | 43,60 | 41,60 | 43,60 | 5,31% | 130,00 |
| 18.02.2026 | 40,60 | 41,40 | 40,60 | 41,40 | 3,76% | 83,00 |
| 17.02.2026 | 40,40 | 40,90 | 39,20 | 39,90 | -0,25% | - |
| 16.02.2026 | 40,80 | 40,80 | 40,00 | 40,00 | -0,50% | 48,00 |
| 13.02.2026 | 40,60 | 40,60 | 40,20 | 40,20 | 0,00% | 111,00 |
| 12.02.2026 | 40,40 | 41,20 | 40,20 | 40,20 | 0,00% | 53,00 |
| 11.02.2026 | 39,00 | 40,20 | 39,00 | 40,20 | 1,52% | 648,00 |
| 10.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -1,00% | 300,00 |
| 09.02.2026 | 39,60 | 40,40 | 39,60 | 40,00 | -0,50% | 360,00 |
| 06.02.2026 | 40,20 | 40,20 | 40,20 | 40,20 | 5,24% | 41,00 |
| 05.02.2026 | 39,40 | 39,40 | 38,20 | 38,20 | -3,05% | 61,00 |
| 04.02.2026 | 38,40 | 39,40 | 38,40 | 39,40 | 7,07% | 455,00 |
| 03.02.2026 | 36,60 | 36,80 | 36,60 | 36,80 | -1,08% | 130,00 |
| 02.02.2026 | 36,80 | 37,20 | 36,80 | 37,20 | -1,85% | 163,00 |
| 30.01.2026 | 37,40 | 38,10 | 36,40 | 37,90 | 2,99% | - |
| 29.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,55% | 50,00 |
| 28.01.2026 | 36,80 | 36,80 | 36,60 | 36,60 | 2,23% | 550,00 |
| 27.01.2026 | 36,00 | 36,00 | 35,80 | 35,80 | 0,00% | 350,00 |
| 26.01.2026 | 35,40 | 35,80 | 35,40 | 35,80 | -2,72% | 417,00 |
| 23.01.2026 | 37,40 | 37,40 | 36,80 | 36,80 | -1,08% | 31,00 |
| 22.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,00% | 145,00 |
| 21.01.2026 | 37,20 | 37,60 | 36,80 | 37,20 | 1,64% | 695,00 |
| 20.01.2026 | 36,40 | 37,40 | 36,20 | 36,60 | -1,61% | 307,00 |
| 16.01.2026 | 37,20 | 37,20 | 37,20 | 37,20 | 0,81% | 132,00 |
| 15.01.2026 | 37,20 | 37,60 | 36,50 | 36,90 | -1,34% | - |
| 14.01.2026 | 38,00 | 38,00 | 37,20 | 37,40 | 2,47% | 3.215,00 |
| 13.01.2026 | 35,90 | 36,90 | 35,80 | 36,50 | 2,53% | - |
| 12.01.2026 | 36,40 | 36,40 | 35,60 | 35,60 | -3,26% | 101,00 |
| 09.01.2026 | 36,80 | 36,80 | 36,80 | 36,80 | 0,00% | 55,00 |
| 08.01.2026 | 33,80 | 36,80 | 33,80 | 36,80 | 7,60% | 1.124,00 |
| 07.01.2026 | 35,60 | 35,60 | 34,00 | 34,20 | -5,00% | 2.274,00 |
| 06.01.2026 | 35,60 | 36,00 | 35,00 | 36,00 | 1,69% | 265,00 |
| 05.01.2026 | 36,80 | 37,80 | 35,00 | 35,40 | -1,67% | 311,00 |
| 02.01.2026 | 36,40 | 36,80 | 35,60 | 36,00 | -0,55% | 676,00 |
| 30.12.2025 | 36,00 | 36,20 | 36,00 | 36,20 | 1,12% | 319,00 |
| 29.12.2025 | 35,20 | 35,80 | 35,20 | 35,80 | 2,29% | 107,00 |
| 23.12.2025 | 35,20 | 35,20 | 35,00 | 35,00 | -1,69% | 55,00 |
| 22.12.2025 | 35,60 | 35,60 | 35,60 | 35,60 | 1,14% | 128,00 |
| 19.12.2025 | 35,40 | 35,40 | 35,20 | 35,20 | 0,86% | 75,00 |
| 18.12.2025 | 36,60 | 36,90 | 34,70 | 34,90 | -3,59% | - |
| 17.12.2025 | 35,00 | 36,20 | 35,00 | 36,20 | 4,02% | 230,00 |
| 16.12.2025 | 35,00 | 35,00 | 34,80 | 34,80 | -4,92% | 118,00 |
| 15.12.2025 | 36,60 | 36,60 | 36,60 | 36,60 | -5,67% | 100,00 |
| 12.12.2025 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | 35,00 |
| 11.12.2025 | 39,20 | 39,20 | 38,40 | 38,40 | 0,52% | 830,00 |
| 10.12.2025 | 39,00 | 39,00 | 37,80 | 38,20 | -1,04% | 526,00 |
| 09.12.2025 | 37,80 | 38,60 | 37,80 | 38,60 | -1,53% | 53,00 |
| 08.12.2025 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 30,00 |
| 05.12.2025 | 38,20 | 39,20 | 38,20 | 39,20 | 2,62% | 5,00 |
| 04.12.2025 | 37,60 | 38,40 | 37,60 | 38,20 | 0,00% | 4,00 |
| 03.12.2025 | 37,40 | 38,20 | 37,40 | 38,20 | 2,69% | 23,00 |
| 02.12.2025 | 37,00 | 37,80 | 37,00 | 37,20 | -1,06% | 3,00 |
| 01.12.2025 | 36,60 | 37,60 | 36,40 | 37,60 | 2,45% | 643,00 |
| 28.11.2025 | 36,00 | 36,70 | 35,90 | 36,70 | 1,94% | - |
| 27.11.2025 | 36,00 | 36,00 | 35,90 | 36,00 | 0,00% | - |
| 26.11.2025 | 36,40 | 36,40 | 36,00 | 36,00 | 1,69% | 6,00 |
| 25.11.2025 | 35,40 | 35,40 | 35,40 | 35,40 | -1,12% | 128,00 |
| 24.11.2025 | 36,00 | 36,00 | 35,80 | 35,80 | 0,28% | 131,00 |
| 21.11.2025 | 35,10 | 36,10 | 34,70 | 35,70 | -2,46% | - |
| 20.11.2025 | 36,40 | 36,60 | 36,40 | 36,60 | 2,81% | 20,00 |
| 19.11.2025 | 35,20 | 35,60 | 34,80 | 35,60 | 2,89% | 1.149,00 |
| 18.11.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -4,42% | 250,00 |
| 17.11.2025 | 36,20 | 36,20 | 35,60 | 36,20 | 2,84% | 32,00 |
| 14.11.2025 | 35,80 | 35,80 | 35,20 | 35,20 | -0,56% | 164,00 |
| 13.11.2025 | 34,80 | 35,40 | 34,80 | 35,40 | 1,72% | 216,00 |
| 12.11.2025 | 35,40 | 35,40 | 34,80 | 34,80 | 0,58% | 139,00 |
| 11.11.2025 | 34,40 | 34,60 | 34,40 | 34,60 | 1,17% | 110,00 |
| 10.11.2025 | 34,60 | 34,60 | 33,80 | 34,20 | 0,88% | 322,00 |
| 07.11.2025 | 33,10 | 34,10 | 32,70 | 33,90 | 2,11% | - |
| 06.11.2025 | 32,00 | 33,20 | 32,00 | 33,20 | 2,15% | 71,00 |